Skip to main content

GX Cybersecurity ETF (NQ: BUG )

29.57 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 21.72 22.13 21.67 22.11 154,312 +0.44(+2.04%)
Jan 30, 2023 22.01 22.02 21.61 21.67 337,232 -0.61(-2.74%)
Jan 27, 2023 22.00 22.37 21.88 22.28 161,556 +0.15(+0.68%)
Jan 26, 2023 21.82 22.19 21.62 22.13 264,133 +0.46(+2.12%)
Jan 25, 2023 21.34 21.69 21.04 21.67 266,784 +0.16(+0.74%)
Jan 24, 2023 21.64 21.86 21.42 21.51 198,753 -0.16(-0.74%)
Jan 23, 2023 21.31 21.67 21.23 21.67 242,342 +0.39(+1.83%)
Jan 20, 2023 20.90 21.29 20.83 21.28 638,226 +0.59(+2.85%)
Jan 19, 2023 20.72 20.86 20.53 20.69 148,710 -0.14(-0.67%)
Jan 18, 2023 21.43 21.69 20.79 20.83 1,713,143 -0.34(-1.60%)
Jan 17, 2023 20.68 21.22 20.44 21.17 434,781 +0.50(+2.42%)
Jan 13, 2023 20.29 20.72 20.19 20.67 2,803,977 +0.21(+1.03%)
Jan 12, 2023 20.58 20.65 20.01 20.46 168,908 -0.04(-0.20%)
Jan 11, 2023 20.40 20.53 20.25 20.50 242,997 +0.09(+0.44%)
Jan 10, 2023 20.32 20.52 20.07 20.41 262,859 -0.03(-0.15%)
Jan 09, 2023 20.43 20.85 20.32 20.44 333,922 +0.27(+1.34%)
Jan 06, 2023 19.99 20.21 19.56 20.17 349,017 +0.29(+1.46%)
Jan 05, 2023 20.74 20.74 19.85 19.88 2,815,686 -1.00(-4.78%)
Jan 04, 2023 20.88 21.09 20.67 20.88 165,407 +0.18(+0.87%)
Jan 03, 2023 20.99 21.21 20.45 20.70 344,093 -0.03(-0.14%)
Dec 30, 2022 20.45 20.74 20.45 20.73 255,285 -0.04(-0.19%)
Dec 29, 2022 20.49 20.82 20.23 20.77 646,923 +0.80(+4.02%)
Dec 28, 2022 20.22 20.35 19.91 19.97 3,090,431 -0.28(-1.36%)
Dec 27, 2022 20.59 20.63 20.21 20.24 277,993 -0.33(-1.62%)
Dec 23, 2022 20.59 20.66 20.40 20.58 430,005 -0.11(-0.52%)
Dec 22, 2022 20.87 20.91 20.40 20.68 249,899 -0.40(-1.91%)
Dec 21, 2022 21.17 21.21 20.62 21.09 249,991 -0.14(-0.65%)
Dec 20, 2022 20.89 21.33 20.76 21.22 175,946 +0.22(+1.03%)
Dec 19, 2022 21.50 21.50 20.92 21.01 714,010 -0.47(-2.20%)
Dec 16, 2022 21.48 21.75 21.30 21.48 412,855 -0.18(-0.82%)
Dec 15, 2022 22.14 22.30 21.60 21.66 375,082 -0.97(-4.30%)
Dec 14, 2022 22.81 22.98 22.31 22.63 1,477,165 -0.15(-0.65%)
Dec 13, 2022 23.30 23.46 22.52 22.78 317,967 +0.31(+1.40%)
Dec 12, 2022 22.16 22.51 22.11 22.46 190,172 +0.33(+1.51%)
Dec 09, 2022 22.02 22.25 21.99 22.13 112,076 +0.05(+0.22%)
Dec 08, 2022 21.86 22.30 21.72 22.08 158,706 +0.30(+1.40%)
Dec 07, 2022 21.76 22.11 21.69 21.77 501,058 -0.15(-0.67%)
Dec 06, 2022 22.41 22.41 21.76 21.92 269,378 -0.45(-2.02%)
Dec 05, 2022 22.89 23.03 22.20 22.37 165,862 -0.69(-2.98%)
Dec 02, 2022 23.03 23.20 22.87 23.06 464,689 -0.35(-1.51%)
Dec 01, 2022 22.84 23.63 22.76 23.42 485,034 +0.86(+3.79%)
Nov 30, 2022 21.94 22.56 21.57 22.56 635,530 +0.13(+0.57%)
Nov 29, 2022 22.59 22.67 22.37 22.43 144,879 -0.14(-0.61%)
Nov 28, 2022 22.72 22.91 22.50 22.57 176,166 -0.33(-1.46%)
Nov 25, 2022 22.84 22.96 22.73 22.91 71,873 +0.05(+0.22%)
Nov 23, 2022 22.44 23.03 22.32 22.86 188,807 +0.40(+1.79%)
Nov 22, 2022 22.58 22.58 22.09 22.45 1,956,266 -0.07(-0.31%)
Nov 21, 2022 22.54 22.61 22.39 22.52 152,337 -0.12(-0.52%)
Nov 18, 2022 23.06 23.20 22.52 22.64 253,656 +0.13(+0.57%)
Nov 17, 2022 22.45 22.76 22.29 22.51 202,747 -0.42(-1.84%)
Nov 16, 2022 23.40 23.40 22.77 22.93 363,805 -0.58(-2.47%)
Nov 15, 2022 23.78 23.91 23.33 23.51 603,924 +0.37(+1.61%)
Nov 14, 2022 23.46 23.50 22.92 23.14 226,191 -0.48(-2.04%)
Nov 11, 2022 22.87 23.74 22.83 23.62 299,315 +0.83(+3.62%)
Nov 10, 2022 22.46 22.80 22.30 22.80 265,341 +1.55(+7.31%)
Nov 09, 2022 21.68 21.68 21.18 21.24 143,066 -0.69(-3.14%)
Nov 08, 2022 21.35 22.25 21.23 21.93 262,251 +0.76(+3.57%)
Nov 07, 2022 21.50 21.52 20.85 21.18 259,920 -0.05(-0.23%)
Nov 04, 2022 22.02 22.02 20.89 21.22 994,874 -0.57(-2.62%)
Nov 03, 2022 22.27 22.27 21.50 21.79 538,846 -1.16(-5.05%)
Nov 02, 2022 24.04 24.04 22.95 22.95 203,906 -1.17(-4.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.